Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

20+ Year Trsy Bear -3X Direxion (NY: TMV )

102.80 -1.88 (-1.80%)
Streaming Delayed Price Updated: 11:44 AM EST, Feb 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 01, 2023 106.42 109.85 103.45 104.68 381,645 -3.68(-3.40%)
Jan 31, 2023 109.09 112.50 108.12 108.36 186,649 -2.81(-2.53%)
Jan 30, 2023 110.80 111.43 108.48 111.17 115,116 +1.37(+1.25%)
Jan 27, 2023 111.34 111.71 109.12 109.80 200,956 +0.77(+0.71%)
Jan 26, 2023 108.32 110.35 106.90 109.03 530,492 +1.70(+1.58%)
Jan 25, 2023 107.71 109.85 106.05 107.33 396,757 -0.79(-0.73%)
Jan 24, 2023 111.68 113.85 107.41 108.12 266,990 -4.85(-4.29%)
Jan 23, 2023 113.16 113.39 111.33 112.97 253,329 +1.76(+1.58%)
Jan 20, 2023 108.98 111.50 108.20 111.21 405,701 +5.16(+4.87%)
Jan 19, 2023 105.53 107.50 104.82 106.05 299,695 +1.94(+1.86%)
Jan 18, 2023 104.43 108.81 103.57 104.11 1,240,052 -7.83(-6.99%)
Jan 17, 2023 113.26 113.43 110.36 111.94 316,019 +2.05(+1.87%)
Jan 13, 2023 108.91 111.00 106.84 109.89 603,736 +3.19(+2.99%)
Jan 12, 2023 113.05 117.06 106.70 106.70 679,785 -6.83(-6.02%)
Jan 11, 2023 115.87 116.72 113.38 113.53 138,003 -5.71(-4.79%)
Jan 10, 2023 117.22 120.68 116.52 119.24 367,894 +5.76(+5.08%)
Jan 09, 2023 117.79 118.20 112.99 113.48 232,052 -1.83(-1.59%)
Jan 06, 2023 123.95 124.21 114.81 115.31 461,544 -6.77(-5.55%)
Jan 05, 2023 126.96 127.21 121.90 122.08 299,725 -1.30(-1.05%)
Jan 04, 2023 121.97 125.77 121.12 123.38 296,223 -5.18(-4.03%)
Jan 03, 2023 125.63 131.14 124.88 128.56 276,380 -7.69(-5.64%)
Dec 30, 2022 134.93 136.91 132.76 136.25 404,937 +4.54(+3.45%)
Dec 29, 2022 135.01 135.31 130.56 131.71 281,034 -4.64(-3.40%)
Dec 28, 2022 132.22 137.00 131.31 136.35 383,432 +2.55(+1.91%)
Dec 27, 2022 132.87 134.21 130.35 133.80 307,892 +7.67(+6.08%)
Dec 23, 2022 124.94 126.73 124.00 126.13 465,349 +5.32(+4.40%)
Dec 22, 2022 120.66 121.82 119.32 120.81 317,857 -0.07(-0.06%)
Dec 21, 2022 118.51 123.21 118.06 120.88 349,317 -0.62(-0.51%)
Dec 20, 2022 121.74 122.50 120.29 121.50 806,857 +6.30(+5.47%)
Dec 19, 2022 113.53 116.28 113.53 115.20 282,079 +5.64(+5.15%)
Dec 16, 2022 111.05 112.10 107.55 109.56 416,937 +3.56(+3.36%)
Dec 15, 2022 105.76 106.53 103.63 106.00 862,461 -1.18(-1.10%)
Dec 14, 2022 108.73 111.03 106.82 107.18 345,545 -1.53(-1.41%)
Dec 13, 2022 104.40 109.36 104.30 108.71 488,152 -3.01(-2.69%)
Dec 12, 2022 108.21 113.19 107.30 111.72 448,337 -1.18(-1.05%)
Dec 09, 2022 108.35 112.90 107.75 112.90 537,686 +8.31(+7.95%)
Dec 08, 2022 105.88 106.54 103.89 104.59 459,957 +0.79(+0.76%)
Dec 07, 2022 107.06 107.60 103.13 103.80 662,419 -7.76(-6.96%)
Dec 06, 2022 112.96 114.00 110.10 111.56 333,097 -4.20(-3.63%)
Dec 05, 2022 115.34 118.12 114.83 115.76 522,152 +4.25(+3.81%)
Dec 02, 2022 117.16 119.35 111.29 111.51 707,428 -4.04(-3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.